Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 4,500 | 4,530 | 4,410 | 4,465 | 4,465 | -95 (-2.08%) | 451,500 |
16 May 2024 | JPY | 4,535 | 4,690 | 4,530 | 4,560 | 4,560 | +25 (+0.55%) | 468,100 |
15 May 2024 | JPY | 4,605 | 4,635 | 4,490 | 4,535 | 4,535 | 0.0 (0.0%) | 445,700 |
14 May 2024 | JPY | 4,485 | 4,590 | 4,480 | 4,535 | 4,535 | +50 (+1.11%) | 451,400 |
13 May 2024 | JPY | 4,460 | 4,530 | 4,405 | 4,485 | 4,485 | -5 (-0.11%) | 565,800 |
10 May 2024 | JPY | 4,590 | 4,620 | 4,485 | 4,490 | 4,490 | -140 (-3.02%) | 604,800 |
9 May 2024 | JPY | 4,750 | 4,795 | 4,595 | 4,630 | 4,630 | -100 (-2.11%) | 567,300 |
8 May 2024 | JPY | 5,060 | 5,160 | 4,705 | 4,730 | 4,730 | -255 (-5.12%) | 1,245,700 |
7 May 2024 | JPY | 4,875 | 5,070 | 4,870 | 4,985 | 4,985 | +380 (+8.25%) | 1,355,000 |
2 May 2024 | JPY | 4,785 | 4,845 | 4,550 | 4,605 | 4,605 | -195 (-4.06%) | 1,337,900 |
1 May 2024 | JPY | 5,070 | 5,250 | 4,695 | 4,800 | 4,800 | -240 (-4.76%) | 2,638,400 |
30 Apr 2024 | JPY | 5,050 | 5,190 | 5,030 | 5,040 | 5,040 | +135 (+2.75%) | 1,684,400 |
26 Apr 2024 | JPY | 4,995 | 5,070 | 4,875 | 4,905 | 4,905 | -30 (-0.61%) | 1,959,700 |
25 Apr 2024 | JPY | 5,110 | 5,150 | 4,935 | 4,935 | 4,935 | -295 (-5.64%) | 694,900 |
24 Apr 2024 | JPY | 5,360 | 5,410 | 5,090 | 5,230 | 5,230 | -30 (-0.57%) | 849,800 |
23 Apr 2024 | JPY | 5,340 | 5,430 | 5,210 | 5,260 | 5,260 | +120 (+2.33%) | 918,300 |
22 Apr 2024 | JPY | 5,100 | 5,240 | 5,030 | 5,140 | 5,140 | +120 (+2.39%) | 723,200 |
19 Apr 2024 | JPY | 5,360 | 5,360 | 4,975 | 5,020 | 5,020 | -170 (-3.28%) | 845,800 |
18 Apr 2024 | JPY | 5,160 | 5,260 | 5,080 | 5,190 | 5,190 | 0.0 (0.0%) | 620,400 |
17 Apr 2024 | JPY | 5,310 | 5,360 | 5,130 | 5,190 | 5,190 | -180 (-3.35%) | 769,200 |
16 Apr 2024 | JPY | 5,280 | 5,540 | 5,280 | 5,370 | 5,370 | 0.0 (0.0%) | 970,900 |
15 Apr 2024 | JPY | 5,450 | 5,540 | 5,360 | 5,370 | 5,370 | -170 (-3.07%) | 629,200 |
12 Apr 2024 | JPY | 5,650 | 5,660 | 5,510 | 5,540 | 5,540 | -130 (-2.29%) | 745,000 |
11 Apr 2024 | JPY | 5,900 | 5,900 | 5,670 | 5,670 | 5,670 | -370 (-6.13%) | 1,019,600 |
10 Apr 2024 | JPY | 5,990 | 6,090 | 5,940 | 6,040 | 6,040 | -30 (-0.49%) | 655,400 |
9 Apr 2024 | JPY | 6,190 | 6,250 | 6,020 | 6,070 | 6,070 | -70 (-1.14%) | 567,700 |
8 Apr 2024 | JPY | 6,280 | 6,350 | 6,120 | 6,140 | 6,140 | -130 (-2.07%) | 552,000 |
5 Apr 2024 | JPY | 6,300 | 6,300 | 6,060 | 6,270 | 6,270 | -230 (-3.54%) | 648,100 |
4 Apr 2024 | JPY | 6,460 | 6,580 | 6,300 | 6,500 | 6,500 | +50 (+0.78%) | 590,700 |
3 Apr 2024 | JPY | 6,300 | 6,570 | 6,220 | 6,450 | 6,450 | -50 (-0.77%) | 702,900 |